Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	31.76	31.76	31.24	31.31	181,024	-0.19(-0.60%)
Mar 29, 2012	31.80	32.11	30.99	31.50	222,961	-0.72(-2.24%)
Mar 28, 2012	32.60	32.60	31.85	32.22	102,229	-0.39(-1.21%)
Mar 27, 2012	32.88	32.93	31.54	32.61	122,926	-0.32(-0.96%)
Mar 26, 2012	32.29	33.23	32.29	32.93	133,009	+1.22(+3.84%)
Mar 23, 2012	31.13	31.82	30.54	31.71	149,500	+0.68(+2.18%)
Mar 22, 2012	31.40	31.67	30.47	31.03	76,499	-0.83(-2.61%)
Mar 21, 2012	32.02	32.45	31.58	31.87	76,514	-0.03(-0.11%)
Mar 20, 2012	32.23	32.51	31.87	31.90	129,401	-0.71(-2.18%)
Mar 19, 2012	32.17	33.07	32.17	32.61	63,437	+0.33(+1.01%)
Mar 16, 2012	32.37	32.57	32.05	32.29	129,346	-0.02(-0.05%)
Mar 15, 2012	31.73	32.31	31.32	32.30	60,415	+0.69(+2.17%)
Mar 14, 2012	32.14	32.23	31.44	31.62	60,382	-0.67(-2.07%)
Mar 13, 2012	31.74	32.32	31.51	32.29	99,011	+0.91(+2.90%)
Mar 12, 2012	31.71	31.77	31.24	31.38	91,199	-0.45(-1.40%)
Mar 09, 2012	31.37	32.17	31.16	31.82	143,281	+0.44(+1.39%)
Mar 08, 2012	30.98	31.41	30.39	31.39	79,892	+0.58(+1.87%)
Mar 07, 2012	30.54	30.91	30.36	30.81	208,744	+0.27(+0.90%)
Mar 06, 2012	31.17	31.29	30.06	30.54	95,713	-1.30(-4.07%)
Mar 05, 2012	32.02	32.02	31.16	31.83	96,206	-0.15(-0.46%)
Mar 02, 2012	32.69	32.69	31.55	31.98	139,651	-0.71(-2.18%)
Mar 01, 2012	32.88	33.41	32.42	32.69	98,637	+0.12(+0.37%)
Feb 29, 2012	33.69	34.06	32.47	32.57	139,632	-0.99(-2.94%)
Feb 28, 2012	33.81	33.89	33.26	33.56	147,297	-0.21(-0.64%)
Feb 27, 2012	33.50	34.05	32.90	33.77	169,507	-0.21(-0.63%)
Feb 24, 2012	34.23	34.41	33.85	33.99	143,228	-0.26(-0.75%)
Feb 23, 2012	34.13	34.41	33.44	34.24	168,937	+0.21(+0.61%)
Feb 22, 2012	33.52	34.58	33.52	34.04	271,038	+0.62(+1.85%)
Feb 21, 2012	32.60	34.91	32.22	33.42	558,260	+2.13(+6.80%)
Feb 17, 2012	31.66	31.66	31.12	31.29	152,678	-0.19(-0.60%)
Feb 16, 2012	30.90	31.63	30.63	31.48	100,589	+0.69(+2.23%)
Feb 15, 2012	32.01	32.21	30.68	30.79	161,766	-0.94(-2.97%)
Feb 14, 2012	32.10	32.47	31.63	31.74	146,419	-0.53(-1.65%)
Feb 13, 2012	31.92	32.31	31.72	32.27	48,590	+0.75(+2.37%)
Feb 10, 2012	31.75	32.06	31.14	31.52	136,510	-0.68(-2.11%)
Feb 09, 2012	32.49	32.53	31.96	32.20	128,352	-0.24(-0.74%)
Feb 08, 2012	31.81	32.60	31.63	32.44	167,402	+0.66(+2.08%)
Feb 07, 2012	31.69	31.84	31.06	31.78	122,198	+0.09(+0.27%)
Feb 06, 2012	31.69	32.03	31.18	31.69	174,256	+1.06(+3.45%)
Feb 03, 2012	29.81	31.32	29.50	30.64	169,194	+1.51(+5.19%)
Feb 02, 2012	29.39	29.73	29.02	29.13	237,328	-0.27(-0.90%)
Feb 01, 2012	29.30	29.78	28.95	29.39	145,050	+0.37(+1.27%)
Jan 31, 2012	29.31	29.36	28.82	29.02	169,513	+0.03(+0.09%)
Jan 30, 2012	29.11	29.25	28.84	29.00	166,654	-0.44(-1.49%)
Jan 27, 2012	29.33	29.70	29.20	29.44	138,794	+0.00(+0.00%)
Jan 26, 2012	30.05	30.17	29.24	29.44	122,470	-0.39(-1.29%)
Jan 25, 2012	29.46	30.10	29.35	29.82	95,453	+0.25(+0.84%)
Jan 24, 2012	28.92	29.70	28.55	29.57	111,993	+0.41(+1.41%)
Jan 23, 2012	29.09	29.53	28.84	29.16	154,653	+0.06(+0.21%)
Jan 20, 2012	29.57	29.73	28.99	29.10	132,870	-0.57(-1.91%)
Jan 19, 2012	29.55	30.24	29.22	29.67	114,064	-0.27(-0.92%)
Jan 18, 2012	29.63	30.09	29.59	29.94	84,709	+0.29(+0.98%)
Jan 17, 2012	30.12	30.51	29.61	29.65	108,910	-0.15(-0.49%)
Jan 13, 2012	29.97	30.35	29.67	29.80	55,821	-0.69(-2.25%)
Jan 12, 2012	30.23	30.75	29.48	30.48	71,437	+0.40(+1.34%)
Jan 11, 2012	29.62	30.26	29.60	30.08	83,873	+0.25(+0.83%)
Jan 10, 2012	29.41	30.13	29.41	29.83	156,850	+0.99(+3.42%)
Jan 09, 2012	28.60	28.94	28.40	28.84	163,647	+0.38(+1.33%)
Jan 06, 2012	28.83	29.19	28.40	28.47	124,469	-0.46(-1.60%)
Jan 05, 2012	28.74	29.49	28.59	28.93	148,608	-0.06(-0.21%)